Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2010-05-05 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $36.16 | $61.30 | 49,900 | — | — |
| 2022-12-29 | $36.43 | $61.75 | 34,300 | — | — |
| 2022-12-28 | $35.65 | $60.43 | 52,300 | — | — |
| 2022-12-27 | $36.29 | $61.52 | 32,000 | — | — |
| 2022-12-23 | $35.65 | $60.43 | 31,400 | — | — |
| 2022-12-22 | $35.67 | $60.46 | 44,600 | — | — |
| 2022-12-21 | $35.94 | $60.92 | 46,200 | — | — |
| 2022-12-20 | $35.18 | $59.63 | 64,600 | — | — |
| 2022-12-19 | $35.29 | $59.82 | 75,300 | — | — |
| 2022-12-16 | $34.53 | $58.53 | 157,200 | — | — |
| 2022-12-15 | $35.36 | $59.45 | 60,500 | — | — |
| 2022-12-14 | $36.64 | $61.60 | 62,200 | — | — |
| 2022-12-13 | $37.07 | $62.32 | 75,400 | — | — |
| 2022-12-12 | $37.15 | $62.46 | 67,800 | — | — |
| 2022-12-09 | $36.70 | $61.70 | 49,500 | — | — |
| 2022-12-08 | $37.55 | $63.13 | 50,300 | — | — |
| 2022-12-07 | $37.48 | $63.01 | 36,000 | — | — |
| 2022-12-06 | $38.24 | $64.29 | 63,700 | — | — |
| 2022-12-05 | $38.55 | $64.81 | 39,000 | — | — |
| 2022-12-02 | $39.11 | $65.75 | 77,300 | — | — |
| 2022-12-01 | $39.02 | $65.60 | 62,100 | — | — |
| 2022-11-30 | $38.92 | $65.43 | 85,200 | — | — |
| 2022-11-29 | $37.74 | $63.45 | 49,300 | — | — |
| 2022-11-28 | $37.92 | $63.75 | 60,300 | — | — |
| 2022-11-25 | $38.86 | $65.33 | 15,900 | — | — |
| 2022-11-23 | $38.39 | $64.54 | 35,500 | — | — |
| 2022-11-22 | $38.63 | $64.94 | 51,800 | — | — |
| 2022-11-21 | $38.82 | $65.26 | 77,900 | — | — |
| 2022-11-18 | $38.42 | $64.59 | 63,300 | — | — |
| 2022-11-17 | $38.28 | $64.36 | 51,400 | — | — |
| 2022-11-16 | $38.39 | $64.54 | 45,900 | — | — |
| 2022-11-15 | $39.14 | $65.80 | 68,500 | — | — |
| 2022-11-14 | $38.08 | $64.02 | 56,700 | — | — |
| 2022-11-11 | $38.98 | $65.53 | 81,400 | — | — |
| 2022-11-10 | $38.65 | $64.98 | 97,200 | — | — |
| 2022-11-09 | $37.66 | $63.31 | 102,000 | — | — |
| 2022-11-08 | $37.57 | $63.16 | 80,300 | — | — |
| 2022-11-07 | $37.78 | $63.52 | 86,800 | — | — |
| 2022-11-04 | $37.60 | $63.21 | 73,300 | — | — |
| 2022-11-03 | $37.54 | $63.11 | 134,800 | — | — |
| 2022-11-02 | $36.14 | $60.76 | 113,800 | — | — |
| 2022-11-01 | $37.76 | $63.48 | 291,200 | — | — |
| 2022-10-31 | $33.95 | $57.08 | 75,000 | — | — |
| 2022-10-28 | $34.20 | $57.50 | 85,100 | — | — |
| 2022-10-27 | $32.99 | $55.46 | 80,700 | — | — |
| 2022-10-26 | $33.30 | $55.98 | 120,600 | — | — |
| 2022-10-25 | $33.48 | $56.29 | 82,600 | — | — |
| 2022-10-24 | $32.52 | $54.67 | 53,800 | — | — |
| 2022-10-21 | $32.03 | $53.85 | 91,200 | — | — |
| 2022-10-20 | $31.10 | $52.29 | 60,600 | — | — |
| 2022-10-19 | $31.31 | $52.64 | 68,300 | — | — |
| 2022-10-18 | $31.32 | $52.66 | 102,900 | — | — |
| 2022-10-17 | $30.50 | $51.28 | 76,100 | — | — |
| 2022-10-14 | $29.82 | $50.13 | 73,300 | — | — |
| 2022-10-13 | $30.20 | $50.77 | 99,300 | — | — |
| 2022-10-12 | $29.71 | $49.95 | 67,400 | — | — |
| 2022-10-11 | $29.31 | $49.28 | 111,900 | — | — |
| 2022-10-10 | $28.66 | $48.18 | 42,700 | — | — |
| 2022-10-07 | $28.12 | $47.28 | 65,300 | — | — |
| 2022-10-06 | $28.82 | $48.45 | 39,400 | — | — |
| 2022-10-05 | $29.42 | $49.46 | 40,000 | — | — |
| 2022-10-04 | $29.53 | $49.65 | 59,200 | — | — |
| 2022-10-03 | $28.26 | $47.51 | 130,700 | — | — |
| 2022-09-30 | $28.02 | $47.11 | 128,800 | — | — |
| 2022-09-29 | $28.32 | $47.61 | 66,000 | — | — |
| 2022-09-28 | $28.60 | $48.08 | 55,100 | — | — |
| 2022-09-27 | $27.82 | $46.77 | 70,400 | — | — |
| 2022-09-26 | $28.42 | $47.78 | 50,000 | — | — |
| 2022-09-23 | $28.48 | $47.88 | 49,500 | — | — |
| 2022-09-22 | $29.19 | $49.07 | 90,500 | — | — |
| 2022-09-21 | $29.46 | $49.53 | 66,100 | — | — |
| 2022-09-20 | $29.24 | $49.16 | 66,100 | — | — |
| 2022-09-19 | $29.94 | $50.34 | 61,800 | — | — |
| 2022-09-16 | $29.40 | $49.43 | 250,200 | — | — |
| 2022-09-15 | $29.64 | $49.34 | 79,800 | — | — |
| 2022-09-14 | $30.03 | $49.99 | 75,800 | — | — |
| 2022-09-13 | $30.48 | $50.74 | 83,100 | — | — |
| 2022-09-12 | $31.69 | $52.76 | 55,300 | — | — |
| 2022-09-09 | $31.46 | $52.37 | 41,500 | — | — |
| 2022-09-08 | $30.64 | $51.01 | 66,300 | — | — |
| 2022-09-07 | $30.62 | $50.97 | 95,200 | — | — |
| 2022-09-06 | $29.09 | $48.43 | 72,300 | — | — |
| 2022-09-02 | $28.69 | $47.76 | 58,500 | — | — |
| 2022-09-01 | $29.33 | $48.83 | 87,200 | — | — |
| 2022-08-31 | $29.10 | $48.44 | 71,500 | — | — |
| 2022-08-30 | $29.79 | $49.59 | 93,500 | — | — |
| 2022-08-29 | $29.64 | $49.34 | 59,800 | — | — |
| 2022-08-26 | $30.16 | $50.21 | 73,100 | — | — |
| 2022-08-25 | $31.49 | $52.42 | 38,100 | — | — |
| 2022-08-24 | $31.18 | $51.91 | 62,800 | — | — |
| 2022-08-23 | $31.25 | $52.02 | 64,500 | — | — |
| 2022-08-22 | $31.71 | $52.79 | 46,200 | — | — |
| 2022-08-19 | $32.76 | $54.54 | 47,400 | — | — |
| 2022-08-18 | $33.53 | $55.82 | 50,000 | — | — |
| 2022-08-17 | $33.09 | $55.09 | 52,600 | — | — |
| 2022-08-16 | $33.50 | $55.77 | 98,400 | — | — |
| 2022-08-15 | $33.64 | $56.00 | 58,400 | — | — |
| 2022-08-12 | $33.79 | $56.25 | 61,200 | — | — |
| 2022-08-11 | $32.81 | $54.62 | 48,100 | — | — |
| 2022-08-10 | $33.00 | $54.94 | 87,800 | — | — |
| 2022-08-09 | $32.48 | $54.07 | 56,800 | — | — |
| 2022-08-08 | $32.96 | $54.87 | 60,700 | — | — |
| 2022-08-05 | $33.29 | $55.42 | 73,500 | — | — |
| 2022-08-04 | $33.20 | $55.27 | 114,500 | — | — |
| 2022-08-03 | $31.20 | $51.94 | 87,000 | — | — |
| 2022-08-02 | $31.64 | $52.67 | 93,200 | — | — |
| 2022-08-01 | $31.92 | $53.14 | 87,500 | — | — |
| 2022-07-29 | $31.86 | $53.04 | 70,000 | — | — |
| 2022-07-28 | $31.15 | $51.86 | 100,300 | — | — |
| 2022-07-27 | $30.75 | $51.19 | 113,000 | — | — |
| 2022-07-26 | $30.00 | $49.94 | 99,600 | — | — |
| 2022-07-25 | $29.41 | $48.96 | 65,000 | — | — |
| 2022-07-22 | $29.45 | $49.03 | 52,500 | — | — |
| 2022-07-21 | $29.45 | $49.03 | 126,200 | — | — |
| 2022-07-20 | $29.53 | $49.16 | 51,300 | — | — |
| 2022-07-19 | $29.88 | $49.74 | 56,000 | — | — |
| 2022-07-18 | $29.02 | $48.31 | 38,600 | — | — |
| 2022-07-15 | $29.31 | $48.79 | 55,700 | — | — |
| 2022-07-14 | $28.89 | $48.09 | 60,700 | — | — |
| 2022-07-13 | $29.21 | $48.63 | 39,900 | — | — |
| 2022-07-12 | $28.91 | $48.13 | 30,200 | — | — |
| 2022-07-11 | $28.97 | $48.23 | 37,900 | — | — |
| 2022-07-08 | $29.56 | $49.21 | 41,900 | — | — |
| 2022-07-07 | $29.66 | $49.38 | 41,400 | — | — |
| 2022-07-06 | $29.25 | $48.69 | 29,800 | — | — |
| 2022-07-05 | $29.39 | $48.93 | 81,300 | — | — |
| 2022-07-01 | $29.47 | $49.06 | 70,800 | — | — |
| 2022-06-30 | $28.74 | $47.85 | 97,700 | — | — |
| 2022-06-29 | $28.58 | $47.58 | 43,200 | — | — |
| 2022-06-28 | $28.75 | $47.86 | 50,800 | — | — |
| 2022-06-27 | $29.19 | $48.59 | 73,900 | — | — |
| 2022-06-24 | $29.58 | $49.24 | 293,300 | — | — |
| 2022-06-23 | $28.47 | $47.40 | 67,800 | — | — |
| 2022-06-22 | $28.53 | $47.50 | 153,700 | — | — |
| 2022-06-21 | $28.55 | $47.53 | 85,900 | — | — |
| 2022-06-17 | $27.93 | $46.50 | 133,300 | — | — |
| 2022-06-16 | $28.06 | $46.71 | 75,400 | — | — |
| 2022-06-15 | $30.23 | $49.84 | 82,100 | — | — |
| 2022-06-14 | $29.63 | $48.85 | 63,600 | — | — |
| 2022-06-13 | $29.69 | $48.95 | 98,500 | — | — |
| 2022-06-10 | $31.32 | $51.64 | 72,500 | — | — |
| 2022-06-09 | $31.05 | $51.19 | 55,100 | — | — |
| 2022-06-08 | $31.40 | $51.77 | 90,600 | — | — |
| 2022-06-07 | $31.37 | $51.72 | 50,900 | — | — |
| 2022-06-06 | $31.55 | $52.02 | 109,300 | — | — |
| 2022-06-03 | $31.24 | $51.51 | 67,100 | — | — |
| 2022-06-02 | $31.99 | $52.74 | 125,100 | — | — |
| 2022-06-01 | $31.46 | $51.87 | 123,200 | — | — |
| 2022-05-31 | $31.42 | $51.80 | 109,800 | — | — |
| 2022-05-27 | $31.39 | $51.76 | 63,500 | — | — |
| 2022-05-26 | $30.58 | $50.42 | 81,400 | — | — |
| 2022-05-25 | $30.25 | $49.88 | 113,300 | — | — |
| 2022-05-24 | $30.07 | $49.58 | 70,700 | — | — |
| 2022-05-23 | $30.21 | $49.81 | 75,700 | — | — |
| 2022-05-20 | $29.55 | $48.72 | 92,600 | — | — |
| 2022-05-19 | $30.00 | $49.46 | 85,900 | — | — |
| 2022-05-18 | $29.71 | $48.99 | 81,300 | — | — |
| 2022-05-17 | $30.49 | $50.27 | 162,200 | — | — |
| 2022-05-16 | $29.76 | $49.07 | 93,200 | — | — |
| 2022-05-13 | $29.97 | $49.41 | 99,700 | — | — |
| 2022-05-12 | $29.81 | $49.15 | 76,700 | — | — |
| 2022-05-11 | $29.58 | $48.77 | 55,200 | — | — |
| 2022-05-10 | $29.88 | $49.27 | 64,400 | — | — |
| 2022-05-09 | $30.43 | $50.17 | 117,800 | — | — |
| 2022-05-06 | $30.76 | $50.72 | 126,300 | — | — |
| 2022-05-05 | $30.62 | $50.49 | 132,200 | — | — |
| 2022-05-04 | $31.02 | $51.15 | 188,800 | — | — |
| 2022-05-03 | $30.54 | $50.35 | 194,900 | — | — |
| 2022-05-02 | $31.03 | $51.16 | 78,800 | — | — |
| 2022-04-29 | $30.96 | $51.05 | 92,900 | — | — |
| 2022-04-28 | $32.17 | $53.04 | 44,200 | — | — |
| 2022-04-27 | $31.88 | $52.56 | 64,100 | — | — |
| 2022-04-26 | $32.26 | $53.19 | 68,400 | — | — |
| 2022-04-25 | $32.82 | $54.11 | 69,100 | — | — |
| 2022-04-22 | $33.01 | $54.43 | 47,500 | — | — |
| 2022-04-21 | $33.97 | $56.01 | 53,800 | — | — |
| 2022-04-20 | $34.63 | $57.10 | 46,100 | — | — |
| 2022-04-19 | $34.26 | $56.49 | 62,700 | — | — |
| 2022-04-18 | $33.87 | $55.84 | 48,000 | — | — |
| 2022-04-14 | $33.90 | $55.89 | 81,200 | — | — |
| 2022-04-13 | $33.56 | $55.33 | 57,500 | — | — |
| 2022-04-12 | $33.33 | $54.95 | 75,500 | — | — |
| 2022-04-11 | $32.19 | $53.07 | 57,700 | — | — |
| 2022-04-08 | $32.30 | $53.26 | 67,200 | — | — |
| 2022-04-07 | $33.11 | $54.59 | 64,800 | — | — |
| 2022-04-06 | $33.06 | $54.51 | 47,000 | — | — |
| 2022-04-05 | $33.48 | $55.20 | 68,000 | — | — |
| 2022-04-04 | $34.46 | $56.82 | 59,800 | — | — |
| 2022-04-01 | $34.74 | $57.28 | 60,200 | — | — |
| 2022-03-31 | $34.59 | $57.03 | 92,400 | — | — |
| 2022-03-30 | $35.15 | $57.95 | 67,000 | — | — |
| 2022-03-29 | $35.10 | $57.87 | 55,100 | — | — |
| 2022-03-28 | $34.30 | $56.55 | 91,500 | — | — |
| 2022-03-25 | $34.31 | $56.57 | 55,100 | — | — |
| 2022-03-24 | $34.26 | $56.49 | 41,300 | — | — |
| 2022-03-23 | $33.93 | $55.94 | 52,200 | — | — |
| 2022-03-22 | $35.48 | $58.50 | 78,800 | — | — |
| 2022-03-21 | $35.91 | $59.21 | 79,900 | — | — |
| 2022-03-18 | $35.98 | $59.32 | 230,800 | — | — |
| 2022-03-17 | $34.39 | $56.70 | 42,600 | — | — |
| 2022-03-16 | $34.39 | $56.22 | 86,600 | — | — |
| 2022-03-15 | $33.59 | $54.92 | 82,000 | — | — |
| 2022-03-14 | $34.04 | $55.65 | 76,000 | — | — |
| 2022-03-11 | $34.06 | $55.68 | 53,800 | — | — |
| 2022-03-10 | $34.37 | $56.19 | 150,700 | — | — |
| 2022-03-09 | $35.34 | $57.78 | 151,900 | — | — |
| 2022-03-08 | $36.32 | $59.38 | 89,500 | — | — |
| 2022-03-07 | $35.51 | $58.05 | 162,400 | — | — |
| 2022-03-04 | $37.49 | $61.29 | 78,100 | — | — |
| 2022-03-03 | $37.57 | $61.42 | 51,800 | — | — |
| 2022-03-02 | $37.40 | $61.14 | 50,400 | — | — |
| 2022-03-01 | $36.27 | $59.30 | 90,900 | — | — |
| 2022-02-28 | $36.74 | $60.07 | 85,000 | — | — |
| 2022-02-25 | $36.31 | $59.36 | 65,200 | — | — |
| 2022-02-24 | $35.31 | $57.73 | 78,500 | — | — |
| 2022-02-23 | $35.43 | $57.92 | 113,700 | — | — |
| 2022-02-22 | $35.84 | $58.59 | 147,800 | — | — |
| 2022-02-18 | $36.46 | $59.61 | 59,000 | — | — |
| 2022-02-17 | $36.37 | $59.46 | 42,900 | — | — |
| 2022-02-16 | $37.07 | $60.61 | 39,600 | — | — |
| 2022-02-15 | $36.80 | $60.16 | 38,100 | — | — |
| 2022-02-14 | $36.15 | $59.10 | 63,600 | — | — |
| 2022-02-11 | $35.69 | $58.35 | 60,100 | — | — |
| 2022-02-10 | $36.27 | $59.30 | 64,000 | — | — |
| 2022-02-09 | $36.95 | $60.41 | 56,000 | — | — |
| 2022-02-08 | $37.36 | $61.08 | 90,200 | — | — |
| 2022-02-07 | $36.04 | $58.92 | 47,600 | — | — |
| 2022-02-04 | $36.52 | $59.71 | 103,300 | — | — |
| 2022-02-03 | $36.58 | $59.80 | 73,800 | — | — |
| 2022-02-02 | $37.16 | $60.75 | 109,300 | — | — |
| 2022-02-01 | $36.84 | $60.23 | 77,600 | — | — |
| 2022-01-31 | $36.53 | $59.72 | 115,300 | — | — |
| 2022-01-28 | $35.50 | $58.04 | 82,600 | — | — |
| 2022-01-27 | $35.21 | $57.56 | 47,500 | — | — |
| 2022-01-26 | $35.75 | $58.45 | 90,800 | — | — |
| 2022-01-25 | $36.05 | $58.94 | 102,700 | — | — |
| 2022-01-24 | $37.40 | $61.14 | 191,600 | — | — |
| 2022-01-21 | $35.72 | $58.40 | 174,200 | — | — |
| 2022-01-20 | $35.23 | $57.60 | 83,700 | — | — |
| 2022-01-19 | $36.09 | $59.00 | 144,200 | — | — |
| 2022-01-18 | $37.63 | $61.52 | 82,300 | — | — |
| 2022-01-14 | $38.34 | $62.68 | 127,500 | — | — |
| 2022-01-13 | $38.78 | $63.40 | 41,400 | — | — |
| 2022-01-12 | $38.31 | $62.63 | 51,800 | — | — |
| 2022-01-11 | $38.98 | $63.73 | 55,300 | — | — |
| 2022-01-10 | $38.78 | $63.40 | 51,400 | — | — |
| 2022-01-07 | $39.37 | $64.37 | 56,600 | — | — |
| 2022-01-06 | $39.71 | $64.92 | 61,600 | — | — |
| 2022-01-05 | $39.74 | $64.97 | 58,500 | — | — |
| 2022-01-04 | $40.28 | $65.85 | 44,900 | — | — |
| 2022-01-03 | $39.46 | $64.51 | 66,700 | — | — |